Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00070000 | 2024-05-14 10:09AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 280 | 287.50% |
| CBRL240621C00070000 | 2024-05-17 12:05PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 34 | 279 | 55.47% |
| CBRL240920C00070000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 0.80 | 0.35 | 1.85 | -1.75 | -68.63% | 57 | 101 | 52.34% |
| CBRL241115C00070000 | 2024-05-14 9:58AM EDT | 2024-11-15 | 1.35 | 0.85 | 1.45 | -2.34 | -63.41% | 3 | 134 | 47.56% |
| CBRL241220C00070000 | 2024-05-17 2:52PM EDT | 2024-12-20 | 1.80 | 0.25 | 1.80 | -0.68 | -27.42% | 2 | 8 | 46.90% |
| CBRL250117C00070000 | 2024-05-16 3:04PM EDT | 2025-01-17 | 2.10 | 1.70 | 1.95 | -1.50 | -41.67% | 3 | 38 | 45.42% |
| CBRL250718C00070000 | 2024-05-17 1:12PM EDT | 2025-07-18 | 4.60 | 3.10 | 4.20 | -1.50 | -24.59% | 1 | 116 | 47.16% |
| CBRL260116C00070000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 5.53 | 5.60 | 6.50 | -2.37 | -30.00% | 3 | 53 | 49.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00070000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 12.50 | 18.50 | 23.00 | 0.00 | - | 87 | 0 | 716.41% |
| CBRL240621P00070000 | 2024-05-17 10:47AM EDT | 2024-06-21 | 22.00 | 20.40 | 21.60 | +5.60 | +34.15% | 20 | 115 | 82.52% |
| CBRL240920P00070000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 19.80 | 20.90 | 21.60 | +4.10 | +26.11% | 1 | 79 | 43.97% |
| CBRL241115P00070000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 15.60 | 20.10 | 21.80 | 0.00 | - | 55 | 49 | 39.58% |
| CBRL250117P00070000 | 2024-05-16 1:09PM EDT | 2025-01-17 | 16.70 | 20.00 | 23.90 | 0.00 | - | 63 | 64 | 52.80% |
| CBRL250718P00070000 | 2024-04-25 10:07AM EDT | 2025-07-18 | 17.10 | 20.90 | 23.50 | 0.00 | - | 2 | 6 | 37.73% |
| CBRL260116P00070000 | 2024-05-17 12:58PM EDT | 2026-01-16 | 22.50 | 21.40 | 25.60 | +2.60 | +13.07% | 5 | 37 | 41.19% |
© 2024 Yahoo. All rights reserved.